AstraZeneca PLC (AZN) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AZN Historical Return
If you invested $1000 in AstraZeneca PLC (AZN) 10 years ago, it would be worth $4,441.32 as of November 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,626.82, while $1000 invested 1 year ago would be worth $1,164.52. This corresponds to total returns of 344.13%, 62.68%, 16.45%, respectively, with annualized returns of 16.07%, 10.22%, 16.45%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
AZN Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2026 | 183.59 | 186.65 | 186.65 | 188.39 | 183.1 | 5.37M |
| October 29, 2026 | 173.26 | 174.4 | 174.4 | 175.35 | 172.87 | 3.36M |
| October 28, 2026 | 168.65 | 169.51 | 169.51 | 171.94 | 167.96 | 1.69M |
| October 27, 2026 | 169.68 | 170.08 | 170.08 | 171.72 | 169.45 | 2.84M |
| October 26, 2026 | 171.54 | 172.06 | 172.06 | 172.37 | 170.68 | 3.29M |
| October 23, 2026 | 171.28 | 171.49 | 171.49 | 171.75 | 169.51 | 3.67M |
| October 22, 2026 | 169.86 | 172.57 | 172.57 | 173.91 | 169.32 | 2.76M |
| October 21, 2026 | 168.91 | 168.45 | 168.45 | 169.84 | 168.09 | 1.85M |
| October 20, 2026 | 166.77 | 168.82 | 168.82 | 169.24 | 166.66 | 4.08M |
| October 19, 2026 | 164.51 | 163.95 | 163.95 | 166.1 | 163.91 | 2.06M |
| October 16, 2026 | 166.97 | 165.41 | 165.41 | 167.18 | 164.37 | 3.35M |
| October 15, 2026 | 167.69 | 166.68 | 166.68 | 169.81 | 166.49 | 4.23M |
| October 14, 2026 | 158.71 | 162.03 | 162.03 | 162.71 | 158.31 | 3.22M |
| October 13, 2026 | 160.76 | 155.82 | 155.82 | 160.83 | 154 | 2.91M |
| October 12, 2026 | 159.44 | 158.33 | 158.33 | 159.44 | 157.6 | 2.7M |
| October 09, 2026 | 159.45 | 159.2 | 159.2 | 160.07 | 158.53 | 2.06M |
| October 08, 2026 | 159.8 | 158.78 | 158.78 | 160.05 | 156.72 | 3.07M |
| October 07, 2026 | 159.12 | 160.12 | 160.12 | 161.29 | 158.53 | 2.36M |
| October 06, 2026 | 159.79 | 158.61 | 158.61 | 159.96 | 156.26 | 1.95M |
| October 05, 2026 | 156.76 | 156.53 | 156.53 | 157.2 | 154.81 | 2.02M |
| October 02, 2026 | 158.46 | 156.9 | 156.9 | 158.79 | 156.41 | 2.64M |
| October 01, 2026 | 160.77 | 157.7 | 157.7 | 161.32 | 157.54 | 2.76M |
| September 30, 2026 | 164.47 | 161.47 | 161.47 | 164.48 | 161.46 | 2.22M |
| September 29, 2026 | 165.09 | 164.21 | 164.21 | 166.47 | 163.24 | 3.05M |
| September 28, 2026 | 165.69 | 166.15 | 166.15 | 167.52 | 165.39 | 1.71M |
| September 25, 2026 | 166.16 | 166.58 | 166.58 | 166.81 | 164.6 | 1.92M |
| September 24, 2026 | 162.91 | 164.56 | 164.56 | 166.25 | 162.91 | 3.02M |
| September 23, 2026 | 166.58 | 163.33 | 163.33 | 167.59 | 163.33 | 2.36M |
| September 22, 2026 | 167.84 | 168.37 | 168.37 | 169.35 | 166.74 | 2.31M |
| September 21, 2026 | 168.45 | 168.1 | 168.1 | 169 | 167.11 | 2.94M |
| September 18, 2026 | 167.15 | 166.08 | 166.08 | 167.83 | 165.54 | 3.06M |
| September 17, 2026 | 164.59 | 166.14 | 166.14 | 166.29 | 164.3 | 3.42M |
| September 16, 2026 | 164.21 | 162.89 | 162.89 | 165.42 | 162.02 | 3.65M |
| September 15, 2026 | 161.42 | 161.85 | 161.85 | 163.9 | 160.71 | 2.92M |
| September 11, 2026 | 161.43 | 160.17 | 160.17 | 161.51 | 158.13 | 2.16M |
| September 10, 2026 | 157.68 | 159.64 | 159.64 | 160.3 | 157.23 | 2.92M |
| September 09, 2026 | 158.31 | 156.94 | 156.94 | 159.13 | 156.74 | 3.87M |
| September 08, 2026 | 163.96 | 160.04 | 160.04 | 163.96 | 159.4 | 5.14M |
| September 04, 2026 | 162.82 | 162.7 | 162.7 | 163.78 | 161.13 | 3.07M |
| September 03, 2026 | 165.64 | 164.77 | 164.77 | 165.74 | 162.24 | 2.43M |
| September 02, 2026 | 162.54 | 161.63 | 161.63 | 164.69 | 160.87 | 3.3M |
| September 01, 2026 | 163.66 | 162.47 | 162.47 | 164.24 | 161.39 | 2.6M |
| August 31, 2026 | 162.7 | 162.13 | 162.13 | 163.75 | 161.95 | 3.04M |
| August 28, 2026 | 163.52 | 162.7 | 162.7 | 163.54 | 161.18 | 2.88M |
| August 27, 2026 | 165.27 | 164.52 | 164.52 | 165.58 | 163.98 | 2.5M |
| August 26, 2026 | 167.46 | 166.27 | 166.27 | 167.89 | 165.17 | 2.68M |
| August 25, 2026 | 167.08 | 169.66 | 169.66 | 170.18 | 166.78 | 3.45M |
| August 24, 2026 | 164.57 | 166.71 | 166.71 | 167.08 | 163.97 | 2.78M |
| August 21, 2026 | 164.04 | 165.98 | 165.98 | 167.25 | 163.96 | 3.16M |
| August 20, 2026 | 163.4 | 164.49 | 164.49 | 165.57 | 161.48 | 4.99M |
| August 19, 2026 | 162.13 | 164.95 | 164.95 | 165.91 | 162 | 3.75M |
| August 18, 2026 | 159.12 | 160.1 | 160.1 | 160.64 | 158.98 | 3M |
| August 17, 2026 | 156.3 | 156.89 | 156.89 | 157.26 | 155.78 | 3.28M |
| August 14, 2026 | 155.5 | 156.45 | 156.45 | 156.46 | 154.53 | 3.7M |
| August 13, 2026 | 157.85 | 157.24 | 157.24 | 158.44 | 156.97 | 3.6M |
| August 12, 2026 | 157.68 | 158.5 | 158.5 | 159.02 | 157.12 | 4.14M |
| August 11, 2026 | 162.06 | 158.75 | 158.75 | 162.26 | 158.61 | 2.75M |
| August 10, 2026 | 160.59 | 161.91 | 161.91 | 162.72 | 160.25 | 3.75M |
| August 07, 2026 | 162.14 | 161.42 | 161.42 | 162.18 | 160 | 3.72M |
| August 06, 2026 | 162.62 | 161.07 | 161.07 | 162.93 | 159.75 | 2.34M |
AD
